Lexeo Therapeutics, Inc. (LXEO)
NASDAQ: LXEO · Real-Time Price · USD
8.91
-0.18 (-1.98%)
At close: Nov 20, 2025, 4:00 PM EST
8.86
-0.05 (-0.54%)
After-hours: Nov 20, 2025, 5:27 PM EST
Lexeo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9.61 | 9.69 | 8.87 | 8.91 | 8.91 | -1.98% | 1,349,651 |
| Nov 19, 2025 | 9.08 | 9.50 | 9.06 | 9.09 | 9.09 | -0.98% | 1,708,598 |
| Nov 18, 2025 | 9.31 | 9.50 | 9.07 | 9.18 | 9.18 | -3.16% | 1,056,876 |
| Nov 17, 2025 | 8.98 | 9.62 | 8.82 | 9.48 | 9.48 | 4.87% | 1,045,262 |
| Nov 14, 2025 | 8.90 | 9.25 | 8.84 | 9.04 | 9.04 | 0.56% | 484,870 |
| Nov 13, 2025 | 9.04 | 9.22 | 8.90 | 8.99 | 8.99 | -2.39% | 957,836 |
| Nov 12, 2025 | 8.99 | 9.63 | 8.82 | 9.21 | 9.21 | 0.99% | 1,199,074 |
| Nov 11, 2025 | 8.51 | 9.18 | 8.25 | 9.12 | 9.12 | 7.04% | 938,179 |
| Nov 10, 2025 | 8.29 | 8.60 | 8.06 | 8.52 | 8.52 | 4.03% | 1,432,255 |
| Nov 7, 2025 | 8.30 | 8.36 | 7.66 | 8.19 | 8.19 | -2.73% | 2,851,955 |
| Nov 6, 2025 | 8.23 | 8.62 | 8.20 | 8.42 | 8.42 | 2.68% | 1,476,889 |
| Nov 5, 2025 | 8.27 | 8.52 | 8.09 | 8.20 | 8.20 | -1.80% | 2,249,321 |
| Nov 4, 2025 | 8.70 | 9.04 | 8.14 | 8.35 | 8.35 | -7.63% | 2,993,236 |
| Nov 3, 2025 | 9.39 | 9.40 | 8.79 | 9.04 | 9.04 | -9.69% | 2,236,534 |
| Oct 31, 2025 | 9.41 | 10.09 | 9.30 | 10.01 | 10.01 | 6.15% | 1,040,985 |
| Oct 30, 2025 | 9.84 | 10.00 | 9.38 | 9.43 | 9.43 | -4.84% | 1,279,915 |
| Oct 29, 2025 | 9.97 | 10.38 | 9.67 | 9.91 | 9.91 | -1.69% | 1,205,420 |
| Oct 28, 2025 | 9.84 | 10.32 | 9.50 | 10.08 | 10.08 | 2.44% | 1,070,430 |
| Oct 27, 2025 | 9.35 | 10.00 | 9.11 | 9.84 | 9.84 | 6.61% | 1,377,393 |
| Oct 24, 2025 | 9.14 | 9.53 | 9.03 | 9.23 | 9.23 | 2.56% | 639,909 |
| Oct 23, 2025 | 9.22 | 9.37 | 8.65 | 9.00 | 9.00 | -2.49% | 1,298,721 |
| Oct 22, 2025 | 9.63 | 9.72 | 8.93 | 9.23 | 9.23 | -3.85% | 1,135,434 |
| Oct 21, 2025 | 9.23 | 10.04 | 9.23 | 9.60 | 9.60 | 4.12% | 1,008,194 |
| Oct 20, 2025 | 9.68 | 10.04 | 9.19 | 9.22 | 9.22 | -3.76% | 1,098,744 |
| Oct 17, 2025 | 9.13 | 9.59 | 8.50 | 9.58 | 9.58 | 9.24% | 4,079,946 |
| Oct 16, 2025 | 8.91 | 9.25 | 8.75 | 8.77 | 8.77 | -0.68% | 609,671 |
| Oct 15, 2025 | 8.94 | 8.94 | 8.51 | 8.83 | 8.83 | 3.88% | 798,158 |
| Oct 14, 2025 | 8.13 | 8.66 | 7.90 | 8.50 | 8.50 | 3.66% | 824,755 |
| Oct 13, 2025 | 8.36 | 8.60 | 8.17 | 8.20 | 8.20 | -0.49% | 1,255,247 |
| Oct 10, 2025 | 8.25 | 8.50 | 7.96 | 8.24 | 8.24 | 0.49% | 1,472,527 |
| Oct 9, 2025 | 8.01 | 8.35 | 7.92 | 8.20 | 8.20 | 2.12% | 1,065,407 |
| Oct 8, 2025 | 8.52 | 8.52 | 7.75 | 8.03 | 8.03 | -3.72% | 1,264,286 |
| Oct 7, 2025 | 8.25 | 8.88 | 7.88 | 8.34 | 8.34 | 28.90% | 9,569,048 |
| Oct 6, 2025 | 6.62 | 6.69 | 6.41 | 6.47 | 6.47 | -2.27% | 261,021 |
| Oct 3, 2025 | 6.69 | 6.90 | 6.33 | 6.62 | 6.62 | -1.19% | 448,660 |
| Oct 2, 2025 | 6.67 | 6.87 | 6.56 | 6.70 | 6.70 | 0.90% | 350,871 |
| Oct 1, 2025 | 6.60 | 6.94 | 6.48 | 6.64 | 6.64 | - | 410,198 |
| Sep 30, 2025 | 6.69 | 6.71 | 6.36 | 6.64 | 6.64 | -0.30% | 315,065 |
| Sep 29, 2025 | 6.83 | 7.10 | 6.60 | 6.66 | 6.66 | -1.62% | 394,699 |
| Sep 26, 2025 | 6.50 | 6.88 | 6.36 | 6.77 | 6.77 | 4.15% | 707,962 |
| Sep 25, 2025 | 6.52 | 6.70 | 6.30 | 6.50 | 6.50 | -0.61% | 816,359 |
| Sep 24, 2025 | 5.36 | 7.40 | 5.25 | 6.54 | 6.54 | 22.24% | 4,941,891 |
| Sep 23, 2025 | 5.36 | 5.49 | 5.17 | 5.35 | 5.35 | 0.75% | 554,751 |
| Sep 22, 2025 | 5.09 | 5.34 | 4.95 | 5.31 | 5.31 | 3.11% | 381,345 |
| Sep 19, 2025 | 5.47 | 5.53 | 5.15 | 5.15 | 5.15 | -5.68% | 1,298,355 |
| Sep 18, 2025 | 5.42 | 5.56 | 5.34 | 5.46 | 5.46 | 1.87% | 463,365 |
| Sep 17, 2025 | 5.20 | 5.49 | 5.15 | 5.36 | 5.36 | 2.88% | 414,345 |
| Sep 16, 2025 | 5.38 | 5.54 | 5.19 | 5.21 | 5.21 | -3.16% | 408,871 |
| Sep 15, 2025 | 5.18 | 5.56 | 5.18 | 5.38 | 5.38 | 3.86% | 575,067 |
| Sep 12, 2025 | 5.20 | 5.25 | 4.90 | 5.18 | 5.18 | - | 1,216,665 |